ＭＵＴＯＨホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,355 | 2,359 | 2,334 | 2,359 | +8 | +0.3% | 4,500 |
| 2024/08/13 | 2,315 | 2,351 | 2,290 | 2,351 | +20 | +0.9% | 8,100 |
| 2024/08/09 | 2,317 | 2,367 | 2,300 | 2,331 | +20 | +0.9% | 6,100 |
| 2024/08/08 | 2,300 | 2,365 | 2,300 | 2,311 | +9 | +0.4% | 4,500 |
| 2024/08/07 | 2,206 | 2,365 | 2,206 | 2,302 | +102 | +4.6% | 8,600 |
| 2024/08/06 | 2,152 | 2,330 | 2,152 | 2,200 | +198 | +9.9% | 9,800 |
| 2024/08/05 | 2,200 | 2,257 | 2,000 | 2,002 | -323 | -13.9% | 33,900 |
| 2024/08/02 | 2,395 | 2,395 | 2,310 | 2,325 | -131 | -5.3% | 19,600 |
| 2024/08/01 | 2,540 | 2,540 | 2,441 | 2,456 | -37 | -1.5% | 7,400 |
| 2024/07/31 | 2,430 | 2,503 | 2,430 | 2,493 | +60 | +2.5% | 8,500 |
| 2024/07/30 | 2,542 | 2,545 | 2,433 | 2,433 | -103 | -4.1% | 27,800 |
| 2024/07/29 | 2,516 | 2,550 | 2,505 | 2,536 | +45 | +1.8% | 3,500 |
| 2024/07/26 | 2,533 | 2,533 | 2,491 | 2,491 | -18 | -0.7% | 5,500 |
| 2024/07/25 | 2,500 | 2,521 | 2,495 | 2,509 | -15 | -0.6% | 6,600 |
| 2024/07/24 | 2,548 | 2,548 | 2,512 | 2,524 | -16 | -0.6% | 3,400 |
| 2024/07/23 | 2,511 | 2,540 | 2,500 | 2,540 | +30 | +1.2% | 4,000 |
| 2024/07/22 | 2,520 | 2,530 | 2,480 | 2,510 | -10 | -0.4% | 11,900 |
| 2024/07/19 | 2,511 | 2,528 | 2,503 | 2,520 | +17 | +0.7% | 6,800 |
| 2024/07/18 | 2,503 | 2,525 | 2,503 | 2,503 | ±0 | ±0% | 4,600 |
| 2024/07/17 | 2,511 | 2,525 | 2,500 | 2,503 | -8 | -0.3% | 4,300 |
| 2024/07/16 | 2,520 | 2,520 | 2,489 | 2,511 | +33 | +1.3% | 5,000 |
| 2024/07/12 | 2,442 | 2,485 | 2,440 | 2,478 | +46 | +1.9% | 5,700 |
| 2024/07/11 | 2,443 | 2,446 | 2,421 | 2,432 | -14 | -0.6% | 10,300 |
| 2024/07/10 | 2,472 | 2,472 | 2,432 | 2,446 | -33 | -1.3% | 9,000 |
| 2024/07/09 | 2,500 | 2,500 | 2,466 | 2,479 | -22 | -0.9% | 7,200 |
| 2024/07/08 | 2,528 | 2,532 | 2,467 | 2,501 | +21 | +0.8% | 6,000 |
| 2024/07/05 | 2,531 | 2,548 | 2,480 | 2,480 | -48 | -1.9% | 8,600 |
| 2024/07/04 | 2,566 | 2,566 | 2,526 | 2,528 | -32 | -1.3% | 5,500 |
| 2024/07/03 | 2,580 | 2,587 | 2,537 | 2,560 | +20 | +0.8% | 7,500 |
| 2024/07/02 | 2,500 | 2,544 | 2,495 | 2,540 | +47 | +1.9% | 3,200 |
| 2024/07/01 | 2,451 | 2,495 | 2,451 | 2,493 | +57 | +2.3% | 8,900 |
| 2024/06/28 | 2,432 | 2,460 | 2,430 | 2,436 | +16 | +0.7% | 6,800 |
| 2024/06/27 | 2,433 | 2,433 | 2,417 | 2,420 | -13 | -0.5% | 4,400 |
| 2024/06/26 | 2,451 | 2,453 | 2,415 | 2,433 | +1 | ±0% | 9,600 |
| 2024/06/25 | 2,462 | 2,467 | 2,403 | 2,432 | -8 | -0.3% | 12,800 |
| 2024/06/24 | 2,457 | 2,507 | 2,440 | 2,440 | -12 | -0.5% | 9,600 |
| 2024/06/21 | 2,547 | 2,547 | 2,452 | 2,452 | -82 | -3.2% | 12,400 |
| 2024/06/20 | 2,573 | 2,573 | 2,521 | 2,534 | -39 | -1.5% | 3,600 |
| 2024/06/19 | 2,605 | 2,637 | 2,556 | 2,573 | -33 | -1.3% | 4,000 |
| 2024/06/18 | 2,643 | 2,643 | 2,576 | 2,606 | -20 | -0.8% | 9,600 |
| 2024/06/17 | 2,590 | 2,629 | 2,590 | 2,626 | +31 | +1.2% | 7,000 |
| 2024/06/14 | 2,501 | 2,600 | 2,501 | 2,595 | +56 | +2.2% | 5,500 |
| 2024/06/13 | 2,583 | 2,596 | 2,539 | 2,539 | -13 | -0.5% | 5,300 |
| 2024/06/12 | 2,552 | 2,590 | 2,552 | 2,552 | -4 | -0.2% | 8,900 |
| 2024/06/11 | 2,555 | 2,569 | 2,521 | 2,556 | +1 | ±0% | 3,400 |
| 2024/06/10 | 2,475 | 2,555 | 2,473 | 2,555 | +82 | +3.3% | 4,800 |
| 2024/06/07 | 2,474 | 2,488 | 2,473 | 2,473 | ±0 | ±0% | 3,200 |
| 2024/06/06 | 2,460 | 2,516 | 2,460 | 2,473 | +18 | +0.7% | 2,800 |
| 2024/06/05 | 2,490 | 2,490 | 2,425 | 2,455 | -55 | -2.2% | 6,500 |
| 2024/06/04 | 2,568 | 2,568 | 2,498 | 2,510 | -58 | -2.3% | 5,500 |
251～
300
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ＭＵＴＯＨ－ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＭＵＴＯＨ－ＨＤ | 260,500円 | +2.1% | -13.6% | 2.96% | 17.06倍 | 0.50倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| ＷＳＣＯＰＥ | 25,500円 | -82.6% | - | 0.00% | - | 0.28倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| アクセル | 119,300円 | -21.3% | -33.9% | 2.77% | 17.60倍 | 1.00倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| 三社電機 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| エノモト | 167,400円 | +0.5% | +57.0% | 4.24% | 15.25倍 | 0.49倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
市場注目の銘柄
チャート関連のコラム
